KissMeData/138580/price/prices-20231101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	160909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13700	680	2	5.22	1754645730	129492	411.71	13270	14200	12820	16920	9120	13020	13550.22	3.52	0	-3557	13400	13210	13080	12890	12760	13145	12825	113	3900	500	9370	10	1	22556163	3090	28.07	4.30	12	0.57	488.00	3186.00	16540	20231108	-17.17	6650	20221226	106.02	16540	-17.17	20231108	6760	102.66	20230102	16540	-17.17	20231108	6650	106.02	20221226	1.27	N	138580	500	112 억		793792	N	N	0	N	00	N
3	20231130	150909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14050	1030	2	7.91	1359227860	100966	321.02	13270	14200	12820	16920	9120	13020	13462.23	3.52	0	2627	13400	13210	13080	12890	12760	13145	12825	113	3900	500	9370	10	1	22556163	3169	28.79	4.41	12	0.45	488.00	3186.00	16540	20231108	-15.05	6650	20221226	111.28	16540	-15.05	20231108	6760	107.84	20230102	16540	-15.05	20231108	6650	111.28	20221226	1.27	N	138580	500	112 억		793792	N	N	0	N	00	N
4	20231130	140905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13500	480	2	3.69	711509640	54617	173.65	13270	13500	12820	16920	9120	13020	13027.26	3.52	0	7856	13400	13210	13080	12890	12760	13145	12825	113	3900	500	9370	10	1	22556163	3045	27.66	4.24	12	0.24	488.00	3186.00	16540	20231108	-18.38	6650	20221226	103.01	16540	-18.38	20231108	6760	99.70	20230102	16540	-18.38	20231108	6650	103.01	20221226	1.27	N	138580	500	112 억		793792	N	N	0	N	00	N
5	20231130	130903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13050	30	2	0.23	531115730	41048	130.51	13270	13270	12820	16920	9120	13020	12938.89	3.52	0	3602	13400	13210	13080	12890	12760	13145	12825	113	3900	500	9370	10	1	22556163	2944	26.74	4.10	12	0.18	488.00	3186.00	16540	20231108	-21.10	6650	20221226	96.24	16540	-21.10	20231108	6760	93.05	20230102	16540	-21.10	20231108	6650	96.24	20221226	1.27	N	138580	500	112 억		793792	N	N	0	N	00	N
6	20231130	120916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12910	-110	5	-0.84	417107280	32277	102.62	13270	13270	12820	16920	9120	13020	12922.74	3.52	0	148	13400	13210	13080	12890	12760	13145	12825	113	3900	500	9370	10	1	22556163	2912	26.45	4.05	12	0.14	488.00	3186.00	16540	20231108	-21.95	6650	20221226	94.14	16540	-21.95	20231108	6760	90.98	20230102	16540	-21.95	20231108	6650	94.14	20221226	1.27	N	138580	500	112 억		793792	N	N	0	N	00	N
7	20231130	110912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12930	-90	5	-0.69	367590110	28448	90.45	13270	13270	12820	16920	9120	13020	12921.47	3.52	0	-248	13400	13210	13080	12890	12760	13145	12825	113	3900	500	9370	10	1	22556163	2917	26.50	4.06	12	0.13	488.00	3186.00	16540	20231108	-21.83	6650	20221226	94.44	16540	-21.83	20231108	6760	91.27	20230102	16540	-21.83	20231108	6650	94.44	20221226	1.27	N	138580	500	112 억		793792	N	N	0	N	00	N
8	20231130	100905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13000	-20	5	-0.15	178117180	13747	43.71	13270	13270	12820	16920	9120	13020	12956.80	3.52	0	-890	13400	13210	13080	12890	12760	13145	12825	113	3900	500	9370	10	1	22556163	2932	26.64	4.08	12	0.06	488.00	3186.00	16540	20231108	-21.40	6650	20221226	95.49	16540	-21.40	20231108	6760	92.31	20230102	16540	-21.40	20231108	6650	95.49	20221226	1.27	N	138580	500	112 억		793792	N	N	0	N	00	N
9	20231130	090906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12900	-120	5	-0.92	18477220	1420	4.51	13270	13270	12870	16920	9120	13020	13012.13	3.52	0	-464	13400	13210	13080	12890	12760	13145	12825	113	3900	500	9370	10	1	22556163	2910	26.43	4.05	12	0.01	488.00	3186.00	16540	20231108	-22.01	6650	20221226	93.98	16540	-22.01	20231108	6760	90.83	20230102	16540	-22.01	20231108	6650	93.98	20221226	1.27	N	138580	500	112 억		793792	N	N	0	N	00	N
10	20231129	160901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13020	-50	5	-0.38	411476890	31452	22.90	13270	13270	12950	16990	9150	13070	13082.69	3.49	0	5550	14110	13590	13330	12810	12550	13460	12680	113	3920	500	9410	10	1	22556163	2937	26.68	4.09	12	0.14	488.00	3186.00	16540	20231108	-21.28	6650	20221226	95.79	16540	-21.28	20231108	6760	92.60	20230102	16540	-21.28	20231108	6650	95.79	20221226	1.22	N	138580	500	112 억		788230	N	N	0	N	00	N
11	20231129	150910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13000	-70	5	-0.54	393450480	30069	21.89	13270	13270	12950	16990	9150	13070	13084.92	3.49	0	5151	14110	13590	13330	12810	12550	13460	12680	113	3920	500	9410	10	1	22556163	2932	26.64	4.08	12	0.13	488.00	3186.00	16540	20231108	-21.40	6650	20221226	95.49	16540	-21.40	20231108	6760	92.31	20230102	16540	-21.40	20231108	6650	95.49	20221226	1.22	N	138580	500	112 억		788230	N	N	0	N	00	N
12	20231129	140904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13150	80	2	0.61	287529250	21955	15.99	13270	13270	12950	16990	9150	13070	13096.30	3.49	0	6358	14110	13590	13330	12810	12550	13460	12680	113	3920	500	9410	10	1	22556163	2966	26.95	4.13	12	0.10	488.00	3186.00	16540	20231108	-20.50	6650	20221226	97.74	16540	-20.50	20231108	6760	94.53	20230102	16540	-20.50	20231108	6650	97.74	20221226	1.22	N	138580	500	112 억		788230	N	N	0	N	00	N
13	20231129	130905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13200	130	2	0.99	257456870	19670	14.32	13270	13270	12950	16990	9150	13070	13088.81	3.49	0	7221	14110	13590	13330	12810	12550	13460	12680	113	3920	500	9410	10	1	22556163	2977	27.05	4.14	12	0.09	488.00	3186.00	16540	20231108	-20.19	6650	20221226	98.50	16540	-20.19	20231108	6760	95.27	20230102	16540	-20.19	20231108	6650	98.50	20221226	1.22	N	138580	500	112 억		788230	N	N	0	N	00	N
14	20231129	120907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13170	100	2	0.77	246836930	18865	13.74	13270	13270	12950	16990	9150	13070	13084.39	3.49	0	7002	14110	13590	13330	12810	12550	13460	12680	113	3920	500	9410	10	1	22556163	2971	26.99	4.13	12	0.08	488.00	3186.00	16540	20231108	-20.37	6650	20221226	98.05	16540	-20.37	20231108	6760	94.82	20230102	16540	-20.37	20231108	6650	98.05	20221226	1.22	N	138580	500	112 억		788230	N	N	0	N	00	N
15	20231129	110907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13180	110	2	0.84	220814780	16896	12.30	13270	13270	12950	16990	9150	13070	13069.06	3.49	0	5705	14110	13590	13330	12810	12550	13460	12680	113	3920	500	9410	10	1	22556163	2973	27.01	4.14	12	0.07	488.00	3186.00	16540	20231108	-20.31	6650	20221226	98.20	16540	-20.31	20231108	6760	94.97	20230102	16540	-20.31	20231108	6650	98.20	20221226	1.22	N	138580	500	112 억		788230	N	N	0	N	00	N
16	20231129	100904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13100	30	2	0.23	195746490	14985	10.91	13270	13270	12950	16990	9150	13070	13062.83	3.49	0	4361	14110	13590	13330	12810	12550	13460	12680	113	3920	500	9410	10	1	22556163	2955	26.84	4.11	12	0.07	488.00	3186.00	16540	20231108	-20.80	6650	20221226	96.99	16540	-20.80	20231108	6760	93.79	20230102	16540	-20.80	20231108	6650	96.99	20221226	1.22	N	138580	500	112 억		788230	N	N	0	N	00	N
17	20231129	090900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13120	50	2	0.38	20433350	1554	1.13	13270	13270	13120	16990	9150	13070	13148.87	3.49	0	446	14110	13590	13330	12810	12550	13460	12680	113	3920	500	9410	10	1	22556163	2959	26.89	4.12	12	0.01	488.00	3186.00	16540	20231108	-20.68	6650	20221226	97.29	16540	-20.68	20231108	6760	94.08	20230102	16540	-20.68	20231108	6650	97.29	20221226	1.22	N	138580	500	112 억		788230	N	N	0	N	00	N
18	20231128	160901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13070	-780	5	-5.63	1800762840	136204	181.37	13850	13850	13070	18000	9700	13850	13221.07	3.56	0	2927	14550	14200	13850	13500	13150	14375	13675	113	4150	500	9970	10	1	22556163	2948	26.78	4.10	12	0.60	488.00	3186.00	16540	20231108	-20.98	6650	20221226	96.54	16540	-20.98	20231108	6760	93.34	20230102	16540	-20.98	20231108	6650	96.54	20221226	1.24	N	138580	500	112 억		803282	N	N	0	N	00	N
19	20231128	150804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13140	-710	5	-5.13	1701235320	128594	171.24	13850	13850	13090	18000	9700	13850	13229.51	3.56	0	8808	14550	14200	13850	13500	13150	14375	13675	113	4150	500	9970	10	1	22556163	2964	26.93	4.12	12	0.57	488.00	3186.00	16540	20231108	-20.56	6650	20221226	97.59	16540	-20.56	20231108	6760	94.38	20230102	16540	-20.56	20231108	6650	97.59	20221226	1.24	N	138580	500	112 억		803282	N	N	0	N	00	N
20	20231128	140901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13310	-540	5	-3.90	1473539820	111270	148.17	13850	13850	13090	18000	9700	13850	13242.92	3.56	0	7960	14550	14200	13850	13500	13150	14375	13675	113	4150	500	9970	10	1	22556163	3002	27.27	4.18	12	0.49	488.00	3186.00	16540	20231108	-19.53	6650	20221226	100.15	16540	-19.53	20231108	6760	96.89	20230102	16540	-19.53	20231108	6650	100.15	20221226	1.24	N	138580	500	112 억		803282	N	N	0	N	00	N
21	20231128	130854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13150	-700	5	-5.05	1396130280	105400	140.35	13850	13850	13090	18000	9700	13850	13246.02	3.56	0	4475	14550	14200	13850	13500	13150	14375	13675	113	4150	500	9970	10	1	22556163	2966	26.95	4.13	12	0.47	488.00	3186.00	16540	20231108	-20.50	6650	20221226	97.74	16540	-20.50	20231108	6760	94.53	20230102	16540	-20.50	20231108	6650	97.74	20221226	1.24	N	138580	500	112 억		803282	N	N	0	N	00	N
22	20231128	120901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13140	-710	5	-5.13	1306341920	98571	131.26	13850	13850	13090	18000	9700	13850	13252.80	3.56	0	2172	14550	14200	13850	13500	13150	14375	13675	113	4150	500	9970	10	1	22556163	2964	26.93	4.12	12	0.44	488.00	3186.00	16540	20231108	-20.56	6650	20221226	97.59	16540	-20.56	20231108	6760	94.38	20230102	16540	-20.56	20231108	6650	97.59	20221226	1.24	N	138580	500	112 억		803282	N	N	0	N	00	N
23	20231128	110900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13160	-690	5	-4.98	1170431240	88229	117.49	13850	13850	13090	18000	9700	13850	13265.83	3.56	0	-142	14550	14200	13850	13500	13150	14375	13675	113	4150	500	9970	10	1	22556163	2968	26.97	4.13	12	0.39	488.00	3186.00	16540	20231108	-20.44	6650	20221226	97.89	16540	-20.44	20231108	6760	94.67	20230102	16540	-20.44	20231108	6650	97.89	20221226	1.24	N	138580	500	112 억		803282	N	N	0	N	00	N
24	20231128	100857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13200	-650	5	-4.69	745343300	55911	74.45	13850	13850	13110	18000	9700	13850	13330.89	3.56	0	-294	14550	14200	13850	13500	13150	14375	13675	113	4150	500	9970	10	1	22556163	2977	27.05	4.14	12	0.25	488.00	3186.00	16540	20231108	-20.19	6650	20221226	98.50	16540	-20.19	20231108	6760	95.27	20230102	16540	-20.19	20231108	6650	98.50	20221226	1.24	N	138580	500	112 억		803282	N	N	0	N	00	N
25	20231128	090857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13790	-60	5	-0.43	22765030	1664	2.22	13850	13850	13650	18000	9700	13850	13680.91	3.56	0	340	14550	14200	13850	13500	13150	14375	13675	113	4150	500	9970	10	1	22556163	3110	28.26	4.33	12	0.01	488.00	3186.00	16540	20231108	-16.63	6650	20221226	107.37	16540	-16.63	20231108	6760	103.99	20230102	16540	-16.63	20231108	6650	107.37	20221226	1.24	N	138580	500	112 억		803282	N	N	0	N	00	N
26	20231127	160854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13850	0	3	0.00	1039581050	74976	328.51	13720	14200	13500	18000	9700	13850	13865.52	3.64	0	462	14236	14042	13896	13702	13556	14140	13800	113	4150	500	9970	10	1	22556163	3124	28.38	4.35	12	0.33	488.00	3186.00	16540	20231108	-16.26	6650	20221226	108.27	16540	-16.26	20231108	6760	104.88	20230102	16540	-16.26	20231108	6650	108.27	20221226	1.22	N	138580	500	112 억		820561	N	N	0	N	00	N
27	20231127	150857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13880	30	2	0.22	993393590	71629	313.85	13720	14200	13500	18000	9700	13850	13868.59	3.64	0	3497	14236	14042	13896	13702	13556	14140	13800	113	4150	500	9970	10	1	22556163	3131	28.44	4.36	12	0.32	488.00	3186.00	16540	20231108	-16.08	6650	20221226	108.72	16540	-16.08	20231108	6760	105.33	20230102	16540	-16.08	20231108	6650	108.72	20221226	1.22	N	138580	500	112 억		820561	N	N	0	N	00	N
28	20231127	140857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13740	-110	5	-0.79	887204960	63872	279.86	13720	14200	13500	18000	9700	13850	13890.36	3.64	0	3373	14236	14042	13896	13702	13556	14140	13800	113	4150	500	9970	10	1	22556163	3099	28.16	4.31	12	0.28	488.00	3186.00	16540	20231108	-16.93	6650	20221226	106.62	16540	-16.93	20231108	6760	103.25	20230102	16540	-16.93	20231108	6650	106.62	20221226	1.22	N	138580	500	112 억		820561	N	N	0	N	00	N
29	20231127	130900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13710	-140	5	-1.01	880383210	63375	277.68	13720	14200	13500	18000	9700	13850	13891.65	3.64	0	3470	14236	14042	13896	13702	13556	14140	13800	113	4150	500	9970	10	1	22556163	3092	28.09	4.30	12	0.28	488.00	3186.00	16540	20231108	-17.11	6650	20221226	106.17	16540	-17.11	20231108	6760	102.81	20230102	16540	-17.11	20231108	6650	106.17	20221226	1.22	N	138580	500	112 억		820561	N	N	0	N	00	N
30	20231127	120902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13810	-40	5	-0.29	858529530	61782	270.70	13720	14200	13500	18000	9700	13850	13896.11	3.64	0	4164	14236	14042	13896	13702	13556	14140	13800	113	4150	500	9970	10	1	22556163	3115	28.30	4.33	12	0.27	488.00	3186.00	16540	20231108	-16.51	6650	20221226	107.67	16540	-16.51	20231108	6760	104.29	20230102	16540	-16.51	20231108	6650	107.67	20221226	1.22	N	138580	500	112 억		820561	N	N	0	N	00	N
31	20231127	110848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13770	-80	5	-0.58	700998620	50289	220.34	13720	14200	13720	18000	9700	13850	13939.40	3.64	0	4446	14236	14042	13896	13702	13556	14140	13800	113	4150	500	9970	10	1	22556163	3106	28.22	4.32	12	0.22	488.00	3186.00	16540	20231108	-16.75	6650	20221226	107.07	16540	-16.75	20231108	6760	103.70	20230102	16540	-16.75	20231108	6650	107.07	20221226	1.22	N	138580	500	112 억		820561	N	N	0	N	00	N
32	20231127	100846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13900	50	2	0.36	464467060	33122	145.13	13720	14200	13720	18000	9700	13850	14022.92	3.64	0	7011	14236	14042	13896	13702	13556	14140	13800	113	4150	500	9970	10	1	22556163	3135	28.48	4.36	12	0.15	488.00	3186.00	16540	20231108	-15.96	6650	20221226	109.02	16540	-15.96	20231108	6760	105.62	20230102	16540	-15.96	20231108	6650	109.02	20221226	1.22	N	138580	500	112 억		820561	N	N	0	N	00	N
33	20231127	090850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14090	240	2	1.73	104340370	7484	32.79	13720	14200	13720	18000	9700	13850	13941.79	3.64	0	4603	14236	14042	13896	13702	13556	14140	13800	113	4150	500	9970	10	1	22556163	3178	28.87	4.42	12	0.03	488.00	3186.00	16540	20231108	-14.81	6650	20221226	111.88	16540	-14.81	20231108	6760	108.43	20230102	16540	-14.81	20231108	6650	111.88	20221226	1.22	N	138580	500	112 억		820561	N	N	0	N	00	N
34	20231124	160843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13850	10	2	0.07	316850060	22823	46.27	13840	14090	13750	17990	9690	13840	13882.94	3.62	0	3900	14206	14022	13776	13592	13346	13900	13470	113	4150	500	9960	10	1	22556163	3124	28.38	4.35	12	0.10	488.00	3186.00	16540	20231108	-16.26	6650	20221226	108.27	16540	-16.26	20231108	6760	104.88	20230102	16540	-16.26	20231108	6650	108.27	20221226	1.19	N	138580	500	112 억		816621	N	N	0	N	00	N
35	20231124	150852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13850	10	2	0.07	309357190	22282	45.17	13840	14090	13750	17990	9690	13840	13883.73	3.62	0	3930	14206	14022	13776	13592	13346	13900	13470	113	4150	500	9960	10	1	22556163	3124	28.38	4.35	12	0.10	488.00	3186.00	16540	20231108	-16.26	6650	20221226	108.27	16540	-16.26	20231108	6760	104.88	20230102	16540	-16.26	20231108	6650	108.27	20221226	1.19	N	138580	500	112 억		816621	N	N	0	N	00	N
36	20231124	140852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13880	40	2	0.29	236306210	17007	34.48	13840	14090	13750	17990	9690	13840	13894.64	3.62	0	3612	14206	14022	13776	13592	13346	13900	13470	113	4150	500	9960	10	1	22556163	3131	28.44	4.36	12	0.08	488.00	3186.00	16540	20231108	-16.08	6650	20221226	108.72	16540	-16.08	20231108	6760	105.33	20230102	16540	-16.08	20231108	6650	108.72	20221226	1.19	N	138580	500	112 억		816621	N	N	0	N	00	N
37	20231124	130848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13920	80	2	0.58	232349430	16722	33.90	13840	14090	13750	17990	9690	13840	13894.83	3.62	0	3565	14206	14022	13776	13592	13346	13900	13470	113	4150	500	9960	10	1	22556163	3140	28.52	4.37	12	0.07	488.00	3186.00	16540	20231108	-15.84	6650	20221226	109.32	16540	-15.84	20231108	6760	105.92	20230102	16540	-15.84	20231108	6650	109.32	20221226	1.19	N	138580	500	112 억		816621	N	N	0	N	00	N
38	20231124	120854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13850	10	2	0.07	181625470	13060	26.48	13840	14090	13750	17990	9690	13840	13907.00	3.62	0	4262	14206	14022	13776	13592	13346	13900	13470	113	4150	500	9960	10	1	22556163	3124	28.38	4.35	12	0.06	488.00	3186.00	16540	20231108	-16.26	6650	20221226	108.27	16540	-16.26	20231108	6760	104.88	20230102	16540	-16.26	20231108	6650	108.27	20221226	1.19	N	138580	500	112 억		816621	N	N	0	N	00	N
39	20231124	110850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13890	50	2	0.36	148517550	10671	21.63	13840	14090	13750	17990	9690	13840	13917.87	3.62	0	4216	14206	14022	13776	13592	13346	13900	13470	113	4150	500	9960	10	1	22556163	3133	28.46	4.36	12	0.05	488.00	3186.00	16540	20231108	-16.02	6650	20221226	108.87	16540	-16.02	20231108	6760	105.47	20230102	16540	-16.02	20231108	6650	108.87	20221226	1.19	N	138580	500	112 억		816621	N	N	0	N	00	N
40	20231124	100849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14000	160	2	1.16	132324260	9508	19.28	13840	14090	13750	17990	9690	13840	13917.15	3.62	0	4542	14206	14022	13776	13592	13346	13900	13470	113	4150	500	9960	10	1	22556163	3158	28.69	4.39	12	0.04	488.00	3186.00	16540	20231108	-15.36	6650	20221226	110.53	16540	-15.36	20231108	6760	107.10	20230102	16540	-15.36	20231108	6650	110.53	20221226	1.19	N	138580	500	112 억		816621	N	N	0	N	00	N
41	20231124	090846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13750	-90	5	-0.65	1382380	100	0.20	13840	13840	13750	17990	9690	13840	13823.80	3.62	0	-11	14206	14022	13776	13592	13346	13900	13470	113	4150	500	9960	10	1	22556163	3101	28.18	4.32	12	0.00	488.00	3186.00	16540	20231108	-16.87	6650	20221226	106.77	16540	-16.87	20231108	6760	103.40	20230102	16540	-16.87	20231108	6650	106.77	20221226	1.19	N	138580	500	112 억		816621	N	N	0	N	00	N
42	20231123	160837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13840	40	2	0.29	676910090	49325	39.25	13890	13960	13530	17940	9660	13800	13723.47	3.61	0	2269	14466	14132	13896	13562	13326	14015	13445	113	4140	500	9930	10	1	22556163	3122	28.36	4.34	12	0.22	488.00	3186.00	16540	20231108	-16.32	6650	20221226	108.12	16540	-16.32	20231108	6760	104.73	20230102	16540	-16.32	20231108	6650	108.12	20221226	1.17	N	138580	500	112 억		815301	N	N	0	N	00	N
43	20231123	150905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13820	20	2	0.14	668243690	48699	38.75	13890	13960	13530	17940	9660	13800	13721.92	3.61	0	2057	14466	14132	13896	13562	13326	14015	13445	113	4140	500	9930	10	1	22556163	3117	28.32	4.34	12	0.22	488.00	3186.00	16540	20231108	-16.44	6650	20221226	107.82	16540	-16.44	20231108	6760	104.44	20230102	16540	-16.44	20231108	6650	107.82	20221226	1.17	N	138580	500	112 억		815301	N	N	0	N	00	N
44	20231123	140902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13740	-60	5	-0.43	633130950	46150	36.72	13890	13960	13530	17940	9660	13800	13718.98	3.61	0	1792	14466	14132	13896	13562	13326	14015	13445	113	4140	500	9930	10	1	22556163	3099	28.16	4.31	12	0.20	488.00	3186.00	16540	20231108	-16.93	6650	20221226	106.62	16540	-16.93	20231108	6760	103.25	20230102	16540	-16.93	20231108	6650	106.62	20221226	1.17	N	138580	500	112 억		815301	N	N	0	N	00	N
45	20231123	130903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13700	-100	5	-0.72	583629510	42542	33.85	13890	13960	13530	17940	9660	13800	13718.90	3.61	0	1422	14466	14132	13896	13562	13326	14015	13445	113	4140	500	9930	10	1	22556163	3090	28.07	4.30	12	0.19	488.00	3186.00	16540	20231108	-17.17	6650	20221226	106.02	16540	-17.17	20231108	6760	102.66	20230102	16540	-17.17	20231108	6650	106.02	20221226	1.17	N	138580	500	112 억		815301	N	N	0	N	00	N
46	20231123	120850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13750	-50	5	-0.36	553269190	40332	32.09	13890	13960	13530	17940	9660	13800	13717.87	3.61	0	1716	14466	14132	13896	13562	13326	14015	13445	113	4140	500	9930	10	1	22556163	3101	28.18	4.32	12	0.18	488.00	3186.00	16540	20231108	-16.87	6650	20221226	106.77	16540	-16.87	20231108	6760	103.40	20230102	16540	-16.87	20231108	6650	106.77	20221226	1.17	N	138580	500	112 억		815301	N	N	0	N	00	N
47	20231123	110910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13860	60	2	0.43	473708800	34571	27.51	13890	13960	13530	17940	9660	13800	13702.49	3.61	0	4072	14466	14132	13896	13562	13326	14015	13445	113	4140	500	9930	10	1	22556163	3126	28.40	4.35	12	0.15	488.00	3186.00	16540	20231108	-16.20	6650	20221226	108.42	16540	-16.20	20231108	6760	105.03	20230102	16540	-16.20	20231108	6650	108.42	20221226	1.17	N	138580	500	112 억		815301	N	N	0	N	00	N
48	20231123	100852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13710	-90	5	-0.65	291979860	21434	17.06	13890	13960	13530	17940	9660	13800	13622.28	3.61	0	1655	14466	14132	13896	13562	13326	14015	13445	113	4140	500	9930	10	1	22556163	3092	28.09	4.30	12	0.10	488.00	3186.00	16540	20231108	-17.11	6650	20221226	106.17	16540	-17.11	20231108	6760	102.81	20230102	16540	-17.11	20231108	6650	106.17	20221226	1.17	N	138580	500	112 억		815301	N	N	0	N	00	N
49	20231123	090849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13630	-170	5	-1.23	74918730	5481	4.36	13890	13960	13600	17940	9660	13800	13668.81	3.61	0	-2384	14466	14132	13896	13562	13326	14015	13445	113	4140	500	9930	10	1	22556163	3074	27.93	4.28	12	0.02	488.00	3186.00	16540	20231108	-17.59	6650	20221226	104.96	16540	-17.59	20231108	6760	101.63	20230102	16540	-17.59	20231108	6650	104.96	20221226	1.17	N	138580	500	112 억		815301	N	N	0	N	00	N
50	20231122	160817	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13800	-430	5	-3.02	1738059620	125355	102.21	14230	14230	13660	18490	9970	14230	13865.14	3.62	0	-2106	15743	14986	14543	13786	13343	14765	13565	113	4260	500	10240	10	1	22556163	3113	28.28	4.33	12	0.56	488.00	3186.00	16540	20231108	-16.57	6650	20221226	107.52	16540	-16.57	20231108	6760	104.14	20230102	16540	-16.57	20231108	6650	107.52	20221226	1.18	N	138580	500	112 억		817407	N	N	0	N	00	N
51	20231122	150833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13690	-540	5	-3.79	1663913900	119982	97.83	14230	14230	13660	18490	9970	14230	13868.03	3.62	0	484	15743	14986	14543	13786	13343	14765	13565	113	4260	500	10240	10	1	22556163	3088	28.05	4.30	12	0.53	488.00	3186.00	16540	20231108	-17.23	6650	20221226	105.86	16540	-17.23	20231108	6760	102.51	20230102	16540	-17.23	20231108	6650	105.86	20221226	1.18	N	138580	500	112 억		817407	N	N	0	N	00	N
52	20231122	140825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13840	-390	5	-2.74	1499485590	108038	88.09	14230	14230	13660	18490	9970	14230	13879.24	3.62	0	1961	15743	14986	14543	13786	13343	14765	13565	113	4260	500	10240	10	1	22556163	3122	28.36	4.34	12	0.48	488.00	3186.00	16540	20231108	-16.32	6650	20221226	108.12	16540	-16.32	20231108	6760	104.73	20230102	16540	-16.32	20231108	6650	108.12	20221226	1.18	N	138580	500	112 억		817407	N	N	0	N	00	N
53	20231122	130855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13920	-310	5	-2.18	1370769850	98753	80.52	14230	14230	13660	18490	9970	14230	13880.79	3.62	0	1584	15743	14986	14543	13786	13343	14765	13565	113	4260	500	10240	10	1	22556163	3140	28.52	4.37	12	0.44	488.00	3186.00	16540	20231108	-15.84	6650	20221226	109.32	16540	-15.84	20231108	6760	105.92	20230102	16540	-15.84	20231108	6650	109.32	20221226	1.18	N	138580	500	112 억		817407	N	N	0	N	00	N
54	20231122	120858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13930	-300	5	-2.11	1287523520	92768	75.64	14230	14230	13660	18490	9970	14230	13878.96	3.62	0	2303	15743	14986	14543	13786	13343	14765	13565	113	4260	500	10240	10	1	22556163	3142	28.55	4.37	12	0.41	488.00	3186.00	16540	20231108	-15.78	6650	20221226	109.47	16540	-15.78	20231108	6760	106.07	20230102	16540	-15.78	20231108	6650	109.47	20221226	1.18	N	138580	500	112 억		817407	N	N	0	N	00	N
55	20231122	110939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13880	-350	5	-2.46	1272363390	91682	74.76	14230	14230	13660	18490	9970	14230	13878.01	3.62	0	2340	15743	14986	14543	13786	13343	14765	13565	113	4260	500	10240	10	1	22556163	3131	28.44	4.36	12	0.41	488.00	3186.00	16540	20231108	-16.08	6650	20221226	108.72	16540	-16.08	20231108	6760	105.33	20230102	16540	-16.08	20231108	6650	108.72	20221226	1.18	N	138580	500	112 억		817407	N	N	0	N	00	N
56	20231122	100910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13840	-390	5	-2.74	932885130	67289	54.87	14230	14230	13660	18490	9970	14230	13863.86	3.62	0	4281	15743	14986	14543	13786	13343	14765	13565	113	4260	500	10240	10	1	22556163	3122	28.36	4.34	12	0.30	488.00	3186.00	16540	20231108	-16.32	6650	20221226	108.12	16540	-16.32	20231108	6760	104.73	20230102	16540	-16.32	20231108	6650	108.12	20221226	1.18	N	138580	500	112 억		817407	N	N	0	N	00	N
57	20231122	090825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13930	-300	5	-2.11	118626860	8499	6.93	14230	14230	13810	18490	9970	14230	13957.74	3.62	0	-1482	15743	14986	14543	13786	13343	14765	13565	113	4260	500	10240	10	1	22556163	3142	28.55	4.37	12	0.04	488.00	3186.00	16540	20231108	-15.78	6650	20221226	109.47	16540	-15.78	20231108	6760	106.07	20230102	16540	-15.78	20231108	6650	109.47	20221226	1.18	N	138580	500	112 억		817407	N	N	0	N	00	N
58	20231121	160828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14230	-750	5	-5.01	1788246010	122557	240.89	14990	15300	14100	19470	10490	14980	14591.35	3.70	0	-17391	15393	15186	14783	14576	14173	15290	14680	113	4490	500	10780	10	1	22556163	3210	29.16	4.47	12	0.54	488.00	3186.00	16540	20231108	-13.97	6650	20221226	113.98	16540	-13.97	20231108	6760	110.50	20230102	16540	-13.97	20231108	6650	113.98	20221226	1.17	N	138580	500	112 억		834565	N	N	0	N	00	N
59	20231121	150829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14190	-790	5	-5.27	1585546540	108298	212.87	14990	15300	14100	19470	10490	14980	14640.59	3.70	0	-13674	15393	15186	14783	14576	14173	15290	14680	113	4490	500	10780	10	1	22556163	3201	29.08	4.45	12	0.48	488.00	3186.00	16540	20231108	-14.21	6650	20221226	113.38	16540	-14.21	20231108	6760	109.91	20230102	16540	-14.21	20231108	6650	113.38	20221226	1.17	N	138580	500	112 억		834565	N	N	0	N	00	N
60	20231121	140819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14400	-580	5	-3.87	1172597780	79354	155.98	14990	15300	14330	19470	10490	14980	14776.79	3.70	0	-2111	15393	15186	14783	14576	14173	15290	14680	113	4490	500	10780	10	1	22556163	3248	29.51	4.52	12	0.35	488.00	3186.00	16540	20231108	-12.94	6650	20221226	116.54	16540	-12.94	20231108	6760	113.02	20230102	16540	-12.94	20231108	6650	116.54	20221226	1.17	N	138580	500	112 억		834565	N	N	0	N	00	N
61	20231121	130814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14510	-470	5	-3.14	984560290	66328	130.37	14990	15300	14450	19470	10490	14980	14843.81	3.70	0	209	15393	15186	14783	14576	14173	15290	14680	113	4490	500	10780	10	1	22556163	3273	29.73	4.55	12	0.29	488.00	3186.00	16540	20231108	-12.27	6650	20221226	118.20	16540	-12.27	20231108	6760	114.64	20230102	16540	-12.27	20231108	6650	118.20	20221226	1.17	N	138580	500	112 억		834565	N	N	0	N	00	N
62	20231121	120813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14500	-480	5	-3.20	876617220	58887	115.75	14990	15300	14450	19470	10490	14980	14886.43	3.70	0	3910	15393	15186	14783	14576	14173	15290	14680	113	4490	500	10780	10	1	22556163	3271	29.71	4.55	12	0.26	488.00	3186.00	16540	20231108	-12.33	6650	20221226	118.05	16540	-12.33	20231108	6760	114.50	20230102	16540	-12.33	20231108	6650	118.05	20221226	1.17	N	138580	500	112 억		834565	N	N	0	N	00	N
63	20231121	110809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14960	-20	5	-0.13	550369920	36509	71.76	14990	15300	14500	19470	10490	14980	15074.91	3.70	0	3729	15393	15186	14783	14576	14173	15290	14680	113	4490	500	10780	10	1	22556163	3374	30.66	4.70	12	0.16	488.00	3186.00	16540	20231108	-9.55	6650	20221226	124.96	16540	-9.55	20231108	6760	121.30	20230102	16540	-9.55	20231108	6650	124.96	20221226	1.17	N	138580	500	112 억		834565	N	N	0	N	00	N
64	20231121	100749	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15070	90	2	0.60	341743380	22570	44.36	14990	15300	14990	19470	10490	14980	15141.49	3.70	0	4294	15393	15186	14783	14576	14173	15290	14680	113	4490	500	10780	10	1	22556163	3399	30.88	4.73	12	0.10	488.00	3186.00	16540	20231108	-8.89	6650	20221226	126.62	16540	-8.89	20231108	6760	122.93	20230102	16540	-8.89	20231108	6650	126.62	20221226	1.17	N	138580	500	112 억		834565	N	N	0	N	00	N
65	20231121	090802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15130	150	2	1.00	34019810	2257	4.44	14990	15200	14990	19470	10490	14980	15073.02	3.70	0	-389	15393	15186	14783	14576	14173	15290	14680	113	4490	500	10780	10	1	22556163	3413	31.00	4.75	12	0.01	488.00	3186.00	16540	20231108	-8.52	6650	20221226	127.52	16540	-8.52	20231108	6760	123.82	20230102	16540	-8.52	20231108	6650	127.52	20221226	1.17	N	138580	500	112 억		834565	N	N	0	N	00	N
66	20231120	160806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14980	170	2	1.15	747192360	50706	46.27	14810	14990	14380	19250	10370	14810	14735.78	3.68	0	4515	15943	15376	14713	14146	13483	15045	13815	113	4440	500	10660	10	1	22556163	3379	30.70	4.70	12	0.22	488.00	3186.00	16540	20231108	-9.43	6650	20221226	125.26	16540	-9.43	20231108	6760	121.60	20230102	16540	-9.43	20231108	6650	125.26	20221226	1.19	N	138580	500	112 억		829912	N	N	0	N	00	N
67	20231120	150814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14800	-10	5	-0.07	683348540	46429	42.36	14810	14990	14380	19250	10370	14810	14718.14	3.68	0	4077	15943	15376	14713	14146	13483	15045	13815	113	4440	500	10660	10	1	22556163	3338	30.33	4.65	12	0.21	488.00	3186.00	16540	20231108	-10.52	6650	20221226	122.56	16540	-10.52	20231108	6760	118.93	20230102	16540	-10.52	20231108	6650	122.56	20221226	1.19	N	138580	500	112 억		829912	N	N	0	N	00	N
68	20231120	140813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14830	20	2	0.14	603029650	41008	37.42	14810	14990	14380	19250	10370	14810	14705.17	3.68	0	2737	15943	15376	14713	14146	13483	15045	13815	113	4440	500	10660	10	1	22556163	3345	30.39	4.65	12	0.18	488.00	3186.00	16540	20231108	-10.34	6650	20221226	123.01	16540	-10.34	20231108	6760	119.38	20230102	16540	-10.34	20231108	6650	123.01	20221226	1.19	N	138580	500	112 억		829912	N	N	0	N	00	N
69	20231120	130808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14680	-130	5	-0.88	560202620	38104	34.77	14810	14990	14380	19250	10370	14810	14701.94	3.68	0	1945	15943	15376	14713	14146	13483	15045	13815	113	4440	500	10660	10	1	22556163	3311	30.08	4.61	12	0.17	488.00	3186.00	16540	20231108	-11.25	6650	20221226	120.75	16540	-11.25	20231108	6760	117.16	20230102	16540	-11.25	20231108	6650	120.75	20221226	1.19	N	138580	500	112 억		829912	N	N	0	N	00	N
70	20231120	120809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14600	-210	5	-1.42	547569240	37239	33.98	14810	14990	14380	19250	10370	14810	14704.19	3.68	0	1761	15943	15376	14713	14146	13483	15045	13815	113	4440	500	10660	10	1	22556163	3293	29.92	4.58	12	0.17	488.00	3186.00	16540	20231108	-11.73	6650	20221226	119.55	16540	-11.73	20231108	6760	115.98	20230102	16540	-11.73	20231108	6650	119.55	20221226	1.19	N	138580	500	112 억		829912	N	N	0	N	00	N
71	20231120	110808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14630	-180	5	-1.22	517036280	35148	32.07	14810	14990	14380	19250	10370	14810	14710.26	3.68	0	852	15943	15376	14713	14146	13483	15045	13815	113	4440	500	10660	10	1	22556163	3300	29.98	4.59	12	0.16	488.00	3186.00	16540	20231108	-11.55	6650	20221226	120.00	16540	-11.55	20231108	6760	116.42	20230102	16540	-11.55	20231108	6650	120.00	20221226	1.19	N	138580	500	112 억		829912	N	N	0	N	00	N
72	20231120	100804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14690	-120	5	-0.81	426920560	29011	26.47	14810	14990	14380	19250	10370	14810	14715.82	3.68	0	1970	15943	15376	14713	14146	13483	15045	13815	113	4440	500	10660	10	1	22556163	3314	30.10	4.61	12	0.13	488.00	3186.00	16540	20231108	-11.19	6650	20221226	120.90	16540	-11.19	20231108	6760	117.31	20230102	16540	-11.19	20231108	6650	120.90	20221226	1.19	N	138580	500	112 억		829912	N	N	0	N	00	N
73	20231120	090813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14720	-90	5	-0.61	56926550	3856	3.52	14810	14830	14540	19250	10370	14810	14763.11	3.68	0	-1338	15943	15376	14713	14146	13483	15045	13815	113	4440	500	10660	10	1	22556163	3320	30.16	4.62	12	0.02	488.00	3186.00	16540	20231108	-11.00	6650	20221226	121.35	16540	-11.00	20231108	6760	117.75	20230102	16540	-11.00	20231108	6650	121.35	20221226	1.19	N	138580	500	112 억		829912	N	N	0	N	00	N
74	20231117	160828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14810	-290	5	-1.92	1587071380	109522	199.65	15220	15280	14050	19630	10570	15100	14490.75	3.74	0	-7721	15653	15376	15123	14846	14593	15515	14985	113	4530	500	10870	10	1	22556163	3341	30.35	4.65	12	0.49	488.00	3186.00	16540	20231108	-10.46	6650	20221226	122.71	16540	-10.46	20231108	6760	119.08	20230102	16540	-10.46	20231108	6650	122.71	20221226	1.23	N	138580	500	112 억		844527	N	N	0	N	00	N
75	20231117	150833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14630	-470	5	-3.11	1464424680	101215	184.51	15220	15280	14050	19630	10570	15100	14468.31	3.74	0	-6782	15653	15376	15123	14846	14593	15515	14985	113	4530	500	10870	10	1	22556163	3300	29.98	4.59	12	0.45	488.00	3186.00	16540	20231108	-11.55	6650	20221226	120.00	16540	-11.55	20231108	6760	116.42	20230102	16540	-11.55	20231108	6650	120.00	20221226	1.23	N	138580	500	112 억		844527	N	N	0	N	00	N
76	20231117	140829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14570	-530	5	-3.51	1405201180	97156	177.11	15220	15280	14050	19630	10570	15100	14463.20	3.74	0	-6923	15653	15376	15123	14846	14593	15515	14985	113	4530	500	10870	10	1	22556163	3286	29.86	4.57	12	0.43	488.00	3186.00	16540	20231108	-11.91	6650	20221226	119.10	16540	-11.91	20231108	6760	115.53	20230102	16540	-11.91	20231108	6650	119.10	20221226	1.23	N	138580	500	112 억		844527	N	N	0	N	00	N
77	20231117	130828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14270	-830	5	-5.50	984421630	68028	124.01	15220	15280	14050	19630	10570	15100	14470.62	3.74	0	-12407	15653	15376	15123	14846	14593	15515	14985	113	4530	500	10870	10	1	22556163	3219	29.24	4.48	12	0.30	488.00	3186.00	16540	20231108	-13.72	6650	20221226	114.59	16540	-13.72	20231108	6760	111.09	20230102	16540	-13.72	20231108	6650	114.59	20221226	1.23	N	138580	500	112 억		844527	N	N	0	N	00	N
78	20231117	120829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14240	-860	5	-5.70	888544480	61296	111.74	15220	15280	14050	19630	10570	15100	14495.74	3.74	0	-12215	15653	15376	15123	14846	14593	15515	14985	113	4530	500	10870	10	1	22556163	3212	29.18	4.47	12	0.27	488.00	3186.00	16540	20231108	-13.91	6650	20221226	114.14	16540	-13.91	20231108	6760	110.65	20230102	16540	-13.91	20231108	6650	114.14	20221226	1.23	N	138580	500	112 억		844527	N	N	0	N	00	N
79	20231117	110833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14250	-850	5	-5.63	766716500	52756	96.17	15220	15280	14050	19630	10570	15100	14533.01	3.74	0	-12798	15653	15376	15123	14846	14593	15515	14985	113	4530	500	10870	10	1	22556163	3214	29.20	4.47	12	0.23	488.00	3186.00	16540	20231108	-13.85	6650	20221226	114.29	16540	-13.85	20231108	6760	110.80	20230102	16540	-13.85	20231108	6650	114.29	20221226	1.23	N	138580	500	112 억		844527	N	N	0	N	00	N
80	20231117	100830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14600	-500	5	-3.31	355825180	24235	44.18	15220	15280	14560	19630	10570	15100	14681.89	3.74	0	-9986	15653	15376	15123	14846	14593	15515	14985	113	4530	500	10870	10	1	22556163	3293	29.92	4.58	12	0.11	488.00	3186.00	16540	20231108	-11.73	6650	20221226	119.55	16540	-11.73	20231108	6760	115.98	20230102	16540	-11.73	20231108	6650	119.55	20221226	1.23	N	138580	500	112 억		844527	N	N	0	N	00	N
81	20231117	090832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14750	-350	5	-2.32	66325680	4473	8.15	15220	15280	14650	19630	10570	15100	14826.60	3.74	0	-2098	15653	15376	15123	14846	14593	15515	14985	113	4530	500	10870	10	1	22556163	3327	30.23	4.63	12	0.02	488.00	3186.00	16540	20231108	-10.82	6650	20221226	121.80	16540	-10.82	20231108	6760	118.20	20230102	16540	-10.82	20231108	6650	121.80	20221226	1.23	N	138580	500	112 억		844527	N	N	0	N	00	N
82	20231116	160830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15090	200	2	1.34	806758000	53258	82.27	14890	15400	14870	19350	10430	14890	15148.11	3.74	0	1240	15483	15186	14893	14596	14303	15185	14595	113	4460	500	10720	10	1	22556163	3404	30.92	4.74	12	0.24	488.00	3186.00	16540	20231108	-8.77	6650	20221226	126.92	16540	-8.77	20231108	6760	123.22	20230102	16540	-8.77	20231108	6650	126.92	20221226	1.21	N	138580	500	112 억		843733	N	N	0	N	00	N
83	20231116	150825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15010	120	2	0.81	753225380	49702	76.77	14890	15400	14870	19350	10430	14890	15154.83	3.74	0	2675	15483	15186	14893	14596	14303	15185	14595	113	4460	500	10720	10	1	22556163	3386	30.76	4.71	12	0.22	488.00	3186.00	16540	20231108	-9.25	6650	20221226	125.71	16540	-9.25	20231108	6760	122.04	20230102	16540	-9.25	20231108	6650	125.71	20221226	1.21	N	138580	500	112 억		843733	N	N	0	N	00	N
84	20231116	140803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15060	170	2	1.14	702471250	46325	71.56	14890	15400	14870	19350	10430	14890	15163.98	3.74	0	4137	15483	15186	14893	14596	14303	15185	14595	113	4460	500	10720	10	1	22556163	3397	30.86	4.73	12	0.21	488.00	3186.00	16540	20231108	-8.95	6650	20221226	126.47	16540	-8.95	20231108	6760	122.78	20230102	16540	-8.95	20231108	6650	126.47	20221226	1.21	N	138580	500	112 억		843733	N	N	0	N	00	N
85	20231116	130824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15160	270	2	1.81	671970350	44302	68.43	14890	15400	14870	19350	10430	14890	15167.95	3.74	0	5733	15483	15186	14893	14596	14303	15185	14595	113	4460	500	10720	10	1	22556163	3420	31.07	4.76	12	0.20	488.00	3186.00	16540	20231108	-8.34	6650	20221226	127.97	16540	-8.34	20231108	6760	124.26	20230102	16540	-8.34	20231108	6650	127.97	20221226	1.21	N	138580	500	112 억		843733	N	N	0	N	00	N
86	20231116	120827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15060	170	2	1.14	607241270	40034	61.84	14890	15400	14870	19350	10430	14890	15168.14	3.74	0	5427	15483	15186	14893	14596	14303	15185	14595	113	4460	500	10720	10	1	22556163	3397	30.86	4.73	12	0.18	488.00	3186.00	16540	20231108	-8.95	6650	20221226	126.47	16540	-8.95	20231108	6760	122.78	20230102	16540	-8.95	20231108	6650	126.47	20221226	1.21	N	138580	500	112 억		843733	N	N	0	N	00	N
87	20231116	110824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14980	90	2	0.60	526724250	34667	53.55	14890	15400	14870	19350	10430	14890	15193.82	3.74	0	4486	15483	15186	14893	14596	14303	15185	14595	113	4460	500	10720	10	1	22556163	3379	30.70	4.70	12	0.15	488.00	3186.00	16540	20231108	-9.43	6650	20221226	125.26	16540	-9.43	20231108	6760	121.60	20230102	16540	-9.43	20231108	6650	125.26	20221226	1.21	N	138580	500	112 억		843733	N	N	0	N	00	N
88	20231116	100825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15370	480	2	3.22	262661460	17250	26.65	14890	15400	14870	19350	10430	14890	15226.75	3.74	0	11087	15483	15186	14893	14596	14303	15185	14595	113	4460	500	10720	10	1	22556163	3467	31.50	4.82	12	0.08	488.00	3186.00	16540	20231108	-7.07	6650	20221226	131.13	16540	-7.07	20231108	6760	127.37	20230102	16540	-7.07	20231108	6650	131.13	20221226	1.21	N	138580	500	112 억		843733	N	N	0	N	00	N
89	20231116	090827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14890	0	3	0.00	0	0	0.00	0	0	0	19350	10430	14890	0.00	3.74	0	0	15483	15186	14893	14596	14303	15185	14595	113	4460	500	10720	10	1	22556163	3359	30.51	4.67	12	0.00	488.00	3186.00	16540	20231108	-9.98	6650	20221226	123.91	16540	-9.98	20231108	6760	120.27	20230102	16540	-9.98	20231108	6650	123.91	20221226	1.21	N	138580	500	112 억		843733	N	N	0	N	00	N
90	20231115	160730	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14890	0	3	0.00	959881850	64736	88.10	14890	15190	14600	19350	10430	14890	14827.57	3.69	0	10478	15303	15096	14893	14686	14483	14995	14585	113	4460	500	10720	10	1	22556163	3359	30.51	4.67	12	0.29	488.00	3186.00	16540	20231108	-9.98	6650	20221226	123.91	16540	-9.98	20231108	6760	120.27	20230102	16540	-9.98	20231108	6650	123.91	20221226	1.04	N	138580	500	112 억		832594	N	N	0	N	00	N
91	20231115	150839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14930	40	2	0.27	930052200	62735	85.38	14890	15190	14600	19350	10430	14890	14825.09	3.69	0	10100	15303	15096	14893	14686	14483	14995	14585	113	4460	500	10720	10	1	22556163	3368	30.59	4.69	12	0.28	488.00	3186.00	16540	20231108	-9.73	6650	20221226	124.51	16540	-9.73	20231108	6760	120.86	20230102	16540	-9.73	20231108	6650	124.51	20221226	1.04	N	138580	500	112 억		832594	N	N	0	N	00	N
92	20231115	140836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14890	0	3	0.00	822307610	55512	75.55	14890	15190	14600	19350	10430	14890	14813.15	3.69	0	10505	15303	15096	14893	14686	14483	14995	14585	113	4460	500	10720	10	1	22556163	3359	30.51	4.67	12	0.25	488.00	3186.00	16540	20231108	-9.98	6650	20221226	123.91	16540	-9.98	20231108	6760	120.27	20230102	16540	-9.98	20231108	6650	123.91	20221226	1.04	N	138580	500	112 억		832594	N	N	0	N	00	N
93	20231115	130837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15010	120	2	0.81	682474220	46132	62.78	14890	15190	14600	19350	10430	14890	14793.94	3.69	0	9954	15303	15096	14893	14686	14483	14995	14585	113	4460	500	10720	10	1	22556163	3386	30.76	4.71	12	0.20	488.00	3186.00	16540	20231108	-9.25	6650	20221226	125.71	16540	-9.25	20231108	6760	122.04	20230102	16540	-9.25	20231108	6650	125.71	20221226	1.04	N	138580	500	112 억		832594	N	N	0	N	00	N
94	20231115	120839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14900	10	2	0.07	556719870	37751	51.38	14890	14980	14600	19350	10430	14890	14747.16	3.69	0	7661	15303	15096	14893	14686	14483	14995	14585	113	4460	500	10720	10	1	22556163	3361	30.53	4.68	12	0.17	488.00	3186.00	16540	20231108	-9.92	6650	20221226	124.06	16540	-9.92	20231108	6760	120.41	20230102	16540	-9.92	20231108	6650	124.06	20221226	1.04	N	138580	500	112 억		832594	N	N	0	N	00	N
95	20231115	110847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14760	-130	5	-0.87	462273870	31363	42.68	14890	14980	14600	19350	10430	14890	14739.47	3.69	0	7374	15303	15096	14893	14686	14483	14995	14585	113	4460	500	10720	10	1	22556163	3329	30.25	4.63	12	0.14	488.00	3186.00	16540	20231108	-10.76	6650	20221226	121.95	16540	-10.76	20231108	6760	118.34	20230102	16540	-10.76	20231108	6650	121.95	20221226	1.04	N	138580	500	112 억		832594	N	N	0	N	00	N
96	20231115	100841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14730	-160	5	-1.07	398369470	27047	36.81	14890	14900	14600	19350	10430	14890	14728.79	3.69	0	6257	15303	15096	14893	14686	14483	14995	14585	113	4460	500	10720	10	1	22556163	3323	30.18	4.62	12	0.12	488.00	3186.00	16540	20231108	-10.94	6650	20221226	121.50	16540	-10.94	20231108	6760	117.90	20230102	16540	-10.94	20231108	6650	121.50	20221226	1.04	N	138580	500	112 억		832594	N	N	0	N	00	N
97	20231115	090832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14650	-240	5	-1.61	87282830	5956	8.11	14890	14890	14600	19350	10430	14890	14654.61	3.69	0	827	15303	15096	14893	14686	14483	14995	14585	113	4460	500	10720	10	1	22556163	3304	30.02	4.60	12	0.03	488.00	3186.00	16540	20231108	-11.43	6650	20221226	120.30	16540	-11.43	20231108	6760	116.72	20230102	16540	-11.43	20231108	6650	120.30	20221226	1.04	N	138580	500	112 억		832594	N	N	0	N	00	N
98	20231114	160821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14890	-140	5	-0.93	1092119160	73468	58.42	15030	15100	14690	19530	10530	15030	14865.24	3.70	0	-1921	16276	15652	15286	14662	14296	15470	14480	113	4500	500	10820	10	1	22556163	3359	30.51	4.67	12	0.33	488.00	3186.00	16540	20231108	-9.98	6650	20221226	123.91	16540	-9.98	20231108	6760	120.27	20230102	16540	-9.98	20231108	6650	123.91	20221226	1.10	N	138580	500	112 억		834515	N	N	0	N	00	N
99	20231114	150824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14820	-210	5	-1.40	1065124900	71653	56.97	15030	15100	14690	19530	10530	15030	14865.04	3.70	0	-1700	16276	15652	15286	14662	14296	15470	14480	113	4500	500	10820	10	1	22556163	3343	30.37	4.65	12	0.32	488.00	3186.00	16540	20231108	-10.40	6650	20221226	122.86	16540	-10.40	20231108	6760	119.23	20230102	16540	-10.40	20231108	6650	122.86	20221226	1.10	N	138580	500	112 억		834515	N	N	0	N	00	N
100	20231114	140823	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14730	-300	5	-2.00	840582910	56504	44.93	15030	15100	14690	19530	10530	15030	14876.52	3.70	0	-3694	16276	15652	15286	14662	14296	15470	14480	113	4500	500	10820	10	1	22556163	3323	30.18	4.62	12	0.25	488.00	3186.00	16540	20231108	-10.94	6650	20221226	121.50	16540	-10.94	20231108	6760	117.90	20230102	16540	-10.94	20231108	6650	121.50	20221226	1.10	N	138580	500	112 억		834515	N	N	0	N	00	N
101	20231114	130825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14830	-200	5	-1.33	643076080	43117	34.28	15030	15100	14710	19530	10530	15030	14914.68	3.70	0	1074	16276	15652	15286	14662	14296	15470	14480	113	4500	500	10820	10	1	22556163	3345	30.39	4.65	12	0.19	488.00	3186.00	16540	20231108	-10.34	6650	20221226	123.01	16540	-10.34	20231108	6760	119.38	20230102	16540	-10.34	20231108	6650	123.01	20221226	1.10	N	138580	500	112 억		834515	N	N	0	N	00	N
102	20231114	120827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14840	-190	5	-1.26	552384680	37010	29.43	15030	15100	14710	19530	10530	15030	14925.28	3.70	0	-339	16276	15652	15286	14662	14296	15470	14480	113	4500	500	10820	10	1	22556163	3347	30.41	4.66	12	0.16	488.00	3186.00	16540	20231108	-10.28	6650	20221226	123.16	16540	-10.28	20231108	6760	119.53	20230102	16540	-10.28	20231108	6650	123.16	20221226	1.10	N	138580	500	112 억		834515	N	N	0	N	00	N
103	20231114	110835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14830	-200	5	-1.33	533518210	35739	28.42	15030	15100	14710	19530	10530	15030	14928.18	3.70	0	-658	16276	15652	15286	14662	14296	15470	14480	113	4500	500	10820	10	1	22556163	3345	30.39	4.65	12	0.16	488.00	3186.00	16540	20231108	-10.34	6650	20221226	123.01	16540	-10.34	20231108	6760	119.38	20230102	16540	-10.34	20231108	6650	123.01	20221226	1.10	N	138580	500	112 억		834515	N	N	0	N	00	N
104	20231114	100826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14880	-150	5	-1.00	341058570	22863	18.18	15030	15040	14710	19530	10530	15030	14917.49	3.70	0	-35	16276	15652	15286	14662	14296	15470	14480	113	4500	500	10820	10	1	22556163	3356	30.49	4.67	12	0.10	488.00	3186.00	16540	20231108	-10.04	6650	20221226	123.76	16540	-10.04	20231108	6760	120.12	20230102	16540	-10.04	20231108	6650	123.76	20221226	1.10	N	138580	500	112 억		834515	N	N	0	N	00	N
105	20231114	090817	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14870	-160	5	-1.06	193757020	12976	10.32	15030	15030	14710	19530	10530	15030	14931.95	3.70	0	1470	16276	15652	15286	14662	14296	15470	14480	113	4500	500	10820	10	1	22556163	3354	30.47	4.67	12	0.06	488.00	3186.00	16540	20231108	-10.10	6650	20221226	123.61	16540	-10.10	20231108	6760	119.97	20230102	16540	-10.10	20231108	6650	123.61	20221226	1.10	N	138580	500	112 억		834515	N	N	0	N	00	N
106	20231113	160811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15030	-260	5	-1.70	1955104960	125764	88.21	15150	15910	14920	19870	10710	15290	15546.56	3.81	0	-26628	16643	15966	15423	14746	14203	15695	14475	113	4580	500	11000	10	1	22556163	3390	30.80	4.72	12	0.56	488.00	3186.00	16540	20231108	-9.13	6650	20221226	126.02	16540	-9.13	20231108	6760	122.34	20230102	16540	-9.13	20231108	6650	126.02	20221226	1.29	N	138580	500	112 억		859222	N	N	0	N	00	N
107	20231113	150809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15070	-220	5	-1.44	1934902220	124421	87.27	15150	15910	14920	19870	10710	15290	15551.25	3.81	0	-26527	16643	15966	15423	14746	14203	15695	14475	113	4580	500	11000	10	1	22556163	3399	30.88	4.73	12	0.55	488.00	3186.00	16540	20231108	-8.89	6650	20221226	126.62	16540	-8.89	20231108	6760	122.93	20230102	16540	-8.89	20231108	6650	126.62	20221226	1.29	N	138580	500	112 억		859222	N	N	0	N	00	N
108	20231113	140808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15020	-270	5	-1.77	1864809660	119747	83.99	15150	15910	14990	19870	10710	15290	15572.91	3.81	0	-27188	16643	15966	15423	14746	14203	15695	14475	113	4580	500	11000	10	1	22556163	3388	30.78	4.71	12	0.53	488.00	3186.00	16540	20231108	-9.19	6650	20221226	125.86	16540	-9.19	20231108	6760	122.19	20230102	16540	-9.19	20231108	6650	125.86	20221226	1.29	N	138580	500	112 억		859222	N	N	0	N	00	N
109	20231113	130806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15270	-20	5	-0.13	1697742950	108739	76.27	15150	15910	15100	19870	10710	15290	15613.01	3.81	0	-25678	16643	15966	15423	14746	14203	15695	14475	113	4580	500	11000	10	1	22556163	3444	31.29	4.79	12	0.48	488.00	3186.00	16540	20231108	-7.68	6650	20221226	129.62	16540	-7.68	20231108	6760	125.89	20230102	16540	-7.68	20231108	6650	129.62	20221226	1.29	N	138580	500	112 억		859222	N	N	0	N	00	N
110	20231113	120807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15420	130	2	0.85	1594940330	102033	71.57	15150	15910	15100	19870	10710	15290	15631.61	3.81	0	-20769	16643	15966	15423	14746	14203	15695	14475	113	4580	500	11000	10	1	22556163	3478	31.60	4.84	12	0.45	488.00	3186.00	16540	20231108	-6.77	6650	20221226	131.88	16540	-6.77	20231108	6760	128.11	20230102	16540	-6.77	20231108	6650	131.88	20221226	1.29	N	138580	500	112 억		859222	N	N	0	N	00	N
111	20231113	110805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15630	340	2	2.22	1387650060	88662	62.19	15150	15910	15100	19870	10710	15290	15651.01	3.81	0	-11575	16643	15966	15423	14746	14203	15695	14475	113	4580	500	11000	10	1	22556163	3526	32.03	4.91	12	0.39	488.00	3186.00	16540	20231108	-5.50	6650	20221226	135.04	16540	-5.50	20231108	6760	131.21	20230102	16540	-5.50	20231108	6650	135.04	20221226	1.29	N	138580	500	112 억		859222	N	N	0	N	00	N
112	20231113	100802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15540	250	2	1.64	1099203030	70269	49.29	15150	15910	15100	19870	10710	15290	15642.79	3.81	0	-12608	16643	15966	15423	14746	14203	15695	14475	113	4580	500	11000	10	1	22556163	3505	31.84	4.88	12	0.31	488.00	3186.00	16540	20231108	-6.05	6650	20221226	133.68	16540	-6.05	20231108	6760	129.88	20230102	16540	-6.05	20231108	6650	133.68	20221226	1.29	N	138580	500	112 억		859222	N	N	0	N	00	N
113	20231113	090809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15700	410	2	2.68	224093210	14414	10.11	15150	15910	15100	19870	10710	15290	15546.91	3.81	0	4042	16643	15966	15423	14746	14203	15695	14475	113	4580	500	11000	10	1	22556163	3541	32.17	4.93	12	0.06	488.00	3186.00	16540	20231108	-5.08	6650	20221226	136.09	16540	-5.08	20231108	6760	132.25	20230102	16540	-5.08	20231108	6650	136.09	20221226	1.29	N	138580	500	112 억		859222	N	N	0	N	00	N
114	20231110	160822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15290	-550	5	-3.47	2166446520	142566	112.69	16100	16100	14880	20550	11090	15840	15196.09	3.94	0	-28864	16713	16276	15713	15276	14713	16495	15495	113	4710	500	11400	10	1	22556163	3449	31.33	4.80	12	0.63	488.00	3186.00	16540	20231108	-7.56	6650	20221226	129.92	16540	-7.56	20231108	6760	126.18	20230102	16540	-7.56	20231108	6650	129.92	20221226	1.17	N	138580	500	112 억		888915	N	N	0	N	00	N
115	20231110	150822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15220	-620	5	-3.91	2057123540	135392	107.02	16100	16100	14880	20550	11090	15840	15193.83	3.94	0	-28662	16713	16276	15713	15276	14713	16495	15495	113	4710	500	11400	10	1	22556163	3433	31.19	4.78	12	0.60	488.00	3186.00	16540	20231108	-7.98	6650	20221226	128.87	16540	-7.98	20231108	6760	125.15	20230102	16540	-7.98	20231108	6650	128.87	20221226	1.17	N	138580	500	112 억		888915	N	N	0	N	00	N
116	20231110	140814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14990	-850	5	-5.37	1895053920	124664	98.54	16100	16100	14880	20550	11090	15840	15201.29	3.94	0	-24342	16713	16276	15713	15276	14713	16495	15495	113	4710	500	11400	10	1	22556163	3381	30.72	4.70	12	0.55	488.00	3186.00	16540	20231108	-9.37	6650	20221226	125.41	16540	-9.37	20231108	6760	121.75	20230102	16540	-9.37	20231108	6650	125.41	20221226	1.17	N	138580	500	112 억		888915	N	N	0	N	00	N
117	20231110	130813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15010	-830	5	-5.24	1720978030	113053	89.36	16100	16100	14890	20550	11090	15840	15222.75	3.94	0	-22619	16713	16276	15713	15276	14713	16495	15495	113	4710	500	11400	10	1	22556163	3386	30.76	4.71	12	0.50	488.00	3186.00	16540	20231108	-9.25	6650	20221226	125.71	16540	-9.25	20231108	6760	122.04	20230102	16540	-9.25	20231108	6650	125.71	20221226	1.17	N	138580	500	112 억		888915	N	N	0	N	00	N
118	20231110	120817	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15050	-790	5	-4.99	1256199300	82067	64.87	16100	16100	15050	20550	11090	15840	15307.00	3.94	0	-11439	16713	16276	15713	15276	14713	16495	15495	113	4710	500	11400	10	1	22556163	3395	30.84	4.72	12	0.36	488.00	3186.00	16540	20231108	-9.01	6650	20221226	126.32	16540	-9.01	20231108	6760	122.63	20230102	16540	-9.01	20231108	6650	126.32	20221226	1.17	N	138580	500	112 억		888915	N	N	0	N	00	N
119	20231110	110806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15210	-630	5	-3.98	919570280	59902	47.35	16100	16100	15060	20550	11090	15840	15351.25	3.94	0	-13489	16713	16276	15713	15276	14713	16495	15495	113	4710	500	11400	10	1	22556163	3431	31.17	4.77	12	0.27	488.00	3186.00	16540	20231108	-8.04	6650	20221226	128.72	16540	-8.04	20231108	6760	125.00	20230102	16540	-8.04	20231108	6650	128.72	20221226	1.17	N	138580	500	112 억		888915	N	N	0	N	00	N
120	20231110	100813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15500	-340	5	-2.15	465819310	30043	23.75	16100	16100	15170	20550	11090	15840	15505.09	3.94	0	-14349	16713	16276	15713	15276	14713	16495	15495	113	4710	500	11400	10	1	22556163	3496	31.76	4.87	12	0.13	488.00	3186.00	16540	20231108	-6.29	6650	20221226	133.08	16540	-6.29	20231108	6760	129.29	20230102	16540	-6.29	20231108	6650	133.08	20221226	1.17	N	138580	500	112 억		888915	N	N	0	N	00	N
121	20231110	090800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15840	0	3	0.00	62787400	3940	3.11	16100	16100	15760	20550	11090	15840	15935.89	3.94	0	-2763	16713	16276	15713	15276	14713	16495	15495	113	4710	500	11400	10	1	22556163	3573	32.46	4.97	12	0.02	488.00	3186.00	16540	20231108	-4.23	6650	20221226	138.20	16540	-4.23	20231108	6760	134.32	20230102	16540	-4.23	20231108	6650	138.20	20221226	1.17	N	138580	500	112 억		888915	N	N	0	N	00	N
122	20231109	160754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15840	-160	5	-1.00	1996677910	126493	107.65	15620	16150	15150	20800	11200	16000	15784.89	3.87	0	14466	16720	16360	16180	15820	15640	16270	15730	113	4800	500	11520	10	1	22556163	3573	32.46	4.97	12	0.56	488.00	3186.00	16540	20231108	-4.23	6650	20221226	138.20	16540	-4.23	20231108	6760	134.32	20230102	16540	-4.23	20231108	6650	138.20	20221226	1.04	N	138580	500	112 억		872076	N	N	0	N	00	N
123	20231109	150752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15770	-230	5	-1.44	1973001740	124994	106.38	15620	16150	15150	20800	11200	16000	15784.77	3.87	0	14152	16720	16360	16180	15820	15640	16270	15730	113	4800	500	11520	10	1	22556163	3557	32.32	4.95	12	0.55	488.00	3186.00	16540	20231108	-4.66	6650	20221226	137.14	16540	-4.66	20231108	6760	133.28	20230102	16540	-4.66	20231108	6650	137.14	20221226	1.04	N	138580	500	112 억		872076	N	N	0	N	00	N
124	20231109	140750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15900	-100	5	-0.62	1092565510	68975	58.70	15620	16150	15560	20800	11200	16000	15840.02	3.87	0	-1421	16720	16360	16180	15820	15640	16270	15730	113	4800	500	11520	10	1	22556163	3586	32.58	4.99	12	0.31	488.00	3186.00	16540	20231108	-3.87	6650	20221226	139.10	16540	-3.87	20231108	6760	135.21	20230102	16540	-3.87	20231108	6650	139.10	20221226	1.04	N	138580	500	112 억		872076	N	N	0	N	00	N
125	20231109	130754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15630	-370	5	-2.31	957063600	60394	51.40	15620	16150	15560	20800	11200	16000	15847.00	3.87	0	-5605	16720	16360	16180	15820	15640	16270	15730	113	4800	500	11520	10	1	22556163	3526	32.03	4.91	12	0.27	488.00	3186.00	16540	20231108	-5.50	6650	20221226	135.04	16540	-5.50	20231108	6760	131.21	20230102	16540	-5.50	20231108	6650	135.04	20221226	1.04	N	138580	500	112 억		872076	N	N	0	N	00	N
126	20231109	120757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15690	-310	5	-1.94	864098910	54465	46.35	15620	16150	15560	20800	11200	16000	15865.21	3.87	0	-3415	16720	16360	16180	15820	15640	16270	15730	113	4800	500	11520	10	1	22556163	3539	32.15	4.92	12	0.24	488.00	3186.00	16540	20231108	-5.14	6650	20221226	135.94	16540	-5.14	20231108	6760	132.10	20230102	16540	-5.14	20231108	6650	135.94	20221226	1.04	N	138580	500	112 억		872076	N	N	0	N	00	N
127	20231109	110754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15630	-370	5	-2.31	818087600	51525	43.85	15620	16150	15560	20800	11200	16000	15877.49	3.87	0	-3889	16720	16360	16180	15820	15640	16270	15730	113	4800	500	11520	10	1	22556163	3526	32.03	4.91	12	0.23	488.00	3186.00	16540	20231108	-5.50	6650	20221226	135.04	16540	-5.50	20231108	6760	131.21	20230102	16540	-5.50	20231108	6650	135.04	20221226	1.04	N	138580	500	112 억		872076	N	N	0	N	00	N
128	20231109	100749	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15840	-160	5	-1.00	557120770	34960	29.75	15620	16150	15620	20800	11200	16000	15935.95	3.87	0	-2959	16720	16360	16180	15820	15640	16270	15730	113	4800	500	11520	10	1	22556163	3573	32.46	4.97	12	0.15	488.00	3186.00	16540	20231108	-4.23	6650	20221226	138.20	16540	-4.23	20231108	6760	134.32	20230102	16540	-4.23	20231108	6650	138.20	20221226	1.04	N	138580	500	112 억		872076	N	N	0	N	00	N
129	20231109	090755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15930	-70	5	-0.44	121784560	7679	6.54	15620	16000	15620	20800	11200	16000	15859.43	3.87	0	-211	16720	16360	16180	15820	15640	16270	15730	113	4800	500	11520	10	1	22556163	3593	32.64	5.00	12	0.03	488.00	3186.00	16540	20231108	-3.69	6650	20221226	139.55	16540	-3.69	20231108	6760	135.65	20230102	16540	-3.69	20231108	6650	139.55	20221226	1.04	N	138580	500	112 억		872076	N	N	0	N	00	N
130	20231108	160746	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	16000	-170	5	-1.05	1905791330	117252	30.80	16200	16540	16000	21000	11320	16170	16253.81	3.99	0	-29192	17136	16652	16016	15532	14896	16895	15775	113	4830	500	11640	10	1	22556163	3609	32.79	5.02	12	0.52	488.00	3186.00	16540	20231108	-3.26	6650	20221226	140.60	16540	-3.26	20231108	6760	136.69	20230102	16540	-3.26	20231108	6650	140.60	20221226	1.04	N	138580	500	112 억		899968	N	N	0	N	00	N
131	20231108	150751	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	16060	-110	5	-0.68	1850418140	113794	29.89	16200	16540	16000	21000	11320	16170	16261.12	3.99	0	-28922	17136	16652	16016	15532	14896	16895	15775	113	4830	500	11640	10	1	22556163	3623	32.91	5.04	12	0.50	488.00	3186.00	16540	20231108	-2.90	6650	20221226	141.50	16540	-2.90	20231108	6760	137.57	20230102	16540	-2.90	20231108	6650	141.50	20221226	1.04	N	138580	500	112 억		899968	N	N	0	N	00	N
132	20231108	140747	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	16200	30	2	0.19	1602562830	98396	25.85	16200	16540	16000	21000	11320	16170	16286.87	3.99	0	-19530	17136	16652	16016	15532	14896	16895	15775	113	4830	500	11640	10	1	22556163	3654	33.20	5.08	12	0.44	488.00	3186.00	16540	20231108	-2.06	6650	20221226	143.61	16540	-2.06	20231108	6760	139.64	20230102	16540	-2.06	20231108	6650	143.61	20221226	1.04	N	138580	500	112 억		899968	N	N	0	N	00	N
133	20231108	130745	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	16100	-70	5	-0.43	1491054080	91492	24.04	16200	16540	16000	21000	11320	16170	16297.10	3.99	0	-21299	17136	16652	16016	15532	14896	16895	15775	113	4830	500	11640	10	1	22556163	3632	32.99	5.05	12	0.41	488.00	3186.00	16540	20231108	-2.66	6650	20221226	142.11	16540	-2.66	20231108	6760	138.17	20230102	16540	-2.66	20231108	6650	142.11	20221226	1.04	N	138580	500	112 억		899968	N	N	0	N	00	N
134	20231108	120740	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	16300	130	2	0.80	1046391160	63978	16.81	16200	16540	16110	21000	11320	16170	16355.48	3.99	0	-4253	17136	16652	16016	15532	14896	16895	15775	113	4830	500	11640	10	1	22556163	3677	33.40	5.12	12	0.28	488.00	3186.00	16540	20231108	-1.45	6650	20221226	145.11	16540	-1.45	20231108	6760	141.12	20230102	16540	-1.45	20231108	6650	145.11	20221226	1.04	N	138580	500	112 억		899968	N	N	0	N	00	N
135	20231108	110748	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	16320	150	2	0.93	971192300	59357	15.59	16200	16540	16110	21000	11320	16170	16361.88	3.99	0	-4394	17136	16652	16016	15532	14896	16895	15775	113	4830	500	11640	10	1	22556163	3681	33.44	5.12	12	0.26	488.00	3186.00	16540	20231108	-1.33	6650	20221226	145.41	16540	-1.33	20231108	6760	141.42	20230102	16540	-1.33	20231108	6650	145.41	20221226	1.04	N	138580	500	112 억		899968	N	N	0	N	00	N
136	20231108	100747	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	16340	170	2	1.05	805068360	49159	12.91	16200	16540	16110	21000	11320	16170	16376.83	3.99	0	-2529	17136	16652	16016	15532	14896	16895	15775	113	4830	500	11640	10	1	22556163	3686	33.48	5.13	12	0.22	488.00	3186.00	16540	20231108	-1.21	6650	20221226	145.71	16540	-1.21	20231108	6760	141.72	20230102	16540	-1.21	20231108	6650	145.71	20221226	1.04	N	138580	500	112 억		899968	N	N	0	N	00	N
137	20231108	090744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16260	90	2	0.56	144238780	8846	2.32	16200	16450	16110	21000	11320	16170	16305.54	3.99	0	-4069	17136	16652	16016	15532	14896	16895	15775	113	4830	500	11640	10	1	22556163	3668	33.32	5.10	12	0.04	488.00	3186.00	16500	20231107	-1.45	6650	20221226	144.51	16500	-1.45	20231107	6760	140.53	20230102	16500	-1.45	20231107	6650	144.51	20221226	1.04	N	138580	500	112 억		899968	N	N	0	N	00	N
138	20231107	160747	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	16170	860	2	5.62	6093057010	380340	375.26	15500	16500	15380	19900	10720	15310	16020.02	3.83	0	37494	15750	15530	15190	14970	14630	15640	15080	113	4590	500	11020	10	1	22556163	3647	33.14	5.08	12	1.69	488.00	3186.00	16500	20231107	-2.00	6650	20221226	143.16	16500	-2.00	20231107	6760	139.20	20230102	16500	-2.00	20231107	6650	143.16	20221226	1.03	N	138580	500	112 억		864288	N	N	0	N	00	N
139	20231107	150747	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	16120	810	2	5.29	5921228910	369702	364.76	15500	16500	15380	19900	10720	15310	16016.22	3.83	0	36510	15750	15530	15190	14970	14630	15640	15080	113	4590	500	11020	10	1	22556163	3636	33.03	5.06	12	1.64	488.00	3186.00	16500	20231107	-2.30	6650	20221226	142.41	16500	-2.30	20231107	6760	138.46	20230102	16500	-2.30	20231107	6650	142.41	20221226	1.03	N	138580	500	112 억		864288	N	N	0	N	00	N
140	20231107	140751	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	16040	730	2	4.77	5012555860	313904	309.71	15500	16500	15380	19900	10720	15310	15968.44	3.83	0	33951	15750	15530	15190	14970	14630	15640	15080	113	4590	500	11020	10	1	22556163	3618	32.87	5.03	12	1.39	488.00	3186.00	16500	20231107	-2.79	6650	20221226	141.20	16500	-2.79	20231107	6760	137.28	20230102	16500	-2.79	20231107	6650	141.20	20221226	1.03	N	138580	500	112 억		864288	N	N	0	N	00	N
141	20231107	130749	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	15720	410	2	2.68	3671631010	231106	228.02	15500	16500	15380	19900	10720	15310	15887.22	3.83	0	29409	15750	15530	15190	14970	14630	15640	15080	113	4590	500	11020	10	1	22556163	3546	32.21	4.93	12	1.02	488.00	3186.00	16500	20231107	-4.73	6650	20221226	136.39	16500	-4.73	20231107	6760	132.54	20230102	16500	-4.73	20231107	6650	136.39	20221226	1.03	N	138580	500	112 억		864288	N	N	0	N	00	N
142	20231107	120745	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	15810	500	2	3.27	3357925490	211177	208.36	15500	16500	15380	19900	10720	15310	15901.00	3.83	0	36411	15750	15530	15190	14970	14630	15640	15080	113	4590	500	11020	10	1	22556163	3566	32.40	4.96	12	0.94	488.00	3186.00	16500	20231107	-4.18	6650	20221226	137.74	16500	-4.18	20231107	6760	133.88	20230102	16500	-4.18	20231107	6650	137.74	20221226	1.03	N	138580	500	112 억		864288	N	N	0	N	00	N
143	20231107	110745	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	15830	520	2	3.40	2987819110	187783	185.27	15500	16500	15380	19900	10720	15310	15911.02	3.83	0	33668	15750	15530	15190	14970	14630	15640	15080	113	4590	500	11020	10	1	22556163	3571	32.44	4.97	12	0.83	488.00	3186.00	16500	20231107	-4.06	6650	20221226	138.05	16500	-4.06	20231107	6760	134.17	20230102	16500	-4.06	20231107	6650	138.05	20221226	1.03	N	138580	500	112 억		864288	N	N	0	N	00	N
144	20231107	100754	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	15870	560	2	3.66	1181775040	75420	74.41	15500	15880	15380	19900	10720	15310	15669.25	3.83	0	26689	15750	15530	15190	14970	14630	15640	15080	113	4590	500	11020	10	1	22556163	3580	32.52	4.98	12	0.33	488.00	3186.00	15880	20231107	-0.06	6650	20221226	138.65	15880	-0.06	20231107	6760	134.76	20230102	15880	-0.06	20231107	6650	138.65	20221226	1.03	N	138580	500	112 억		864288	N	N	0	N	00	N
145	20231107	090735	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15710	400	2	2.61	258747760	16541	16.32	15500	15780	15380	19900	10720	15310	15642.81	3.83	0	8018	15750	15530	15190	14970	14630	15640	15080	113	4590	500	11020	10	1	22556163	3544	32.19	4.93	12	0.07	488.00	3186.00	15800	20231027	-0.57	6650	20221226	136.24	15800	-0.57	20231027	6760	132.40	20230102	15800	-0.57	20231027	6650	136.24	20221226	1.03	N	138580	500	112 억		864288	N	N	0	N	00	N
146	20231106	160728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15310	400	2	2.68	1530840040	101081	121.68	15030	15410	14850	19380	10440	14910	15144.62	3.78	0	12745	16156	15532	15026	14402	13896	15845	14715	113	4470	500	10730	10	1	22556163	3453	31.37	4.81	12	0.45	488.00	3186.00	15800	20231027	-3.10	6650	20221226	130.23	15800	-3.10	20231027	6760	126.48	20230102	15800	-3.10	20231027	6650	130.23	20221226	0.96	N	138580	500	112 억		851823	N	N	0	N	00	N
147	20231106	150732	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15280	370	2	2.48	1483499780	97987	117.95	15030	15410	14850	19380	10440	14910	15139.76	3.78	0	13352	16156	15532	15026	14402	13896	15845	14715	113	4470	500	10730	10	1	22556163	3447	31.31	4.80	12	0.43	488.00	3186.00	15800	20231027	-3.29	6650	20221226	129.77	15800	-3.29	20231027	6760	126.04	20230102	15800	-3.29	20231027	6650	129.77	20221226	0.96	N	138580	500	112 억		851823	N	N	0	N	00	N
148	20231106	140729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15200	290	2	1.95	1044313690	69301	83.42	15030	15290	14850	19380	10440	14910	15069.24	3.78	0	6027	16156	15532	15026	14402	13896	15845	14715	113	4470	500	10730	10	1	22556163	3429	31.15	4.77	12	0.31	488.00	3186.00	15800	20231027	-3.80	6650	20221226	128.57	15800	-3.80	20231027	6760	124.85	20230102	15800	-3.80	20231027	6650	128.57	20221226	0.96	N	138580	500	112 억		851823	N	N	0	N	00	N
149	20231106	130737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14940	30	2	0.20	859226680	57042	68.67	15030	15290	14850	19380	10440	14910	15063.05	3.78	0	3377	16156	15532	15026	14402	13896	15845	14715	113	4470	500	10730	10	1	22556163	3370	30.61	4.69	12	0.25	488.00	3186.00	15800	20231027	-5.44	6650	20221226	124.66	15800	-5.44	20231027	6760	121.01	20230102	15800	-5.44	20231027	6650	124.66	20221226	0.96	N	138580	500	112 억		851823	N	N	0	N	00	N
150	20231106	120734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14990	80	2	0.54	821375990	54512	65.62	15030	15290	14850	19380	10440	14910	15067.80	3.78	0	2982	16156	15532	15026	14402	13896	15845	14715	113	4470	500	10730	10	1	22556163	3381	30.72	4.70	12	0.24	488.00	3186.00	15800	20231027	-5.13	6650	20221226	125.41	15800	-5.13	20231027	6760	121.75	20230102	15800	-5.13	20231027	6650	125.41	20221226	0.96	N	138580	500	112 억		851823	N	N	0	N	00	N
151	20231106	110732	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14920	10	2	0.07	698524610	46278	55.71	15030	15290	14850	19380	10440	14910	15094.10	3.78	0	3467	16156	15532	15026	14402	13896	15845	14715	113	4470	500	10730	10	1	22556163	3365	30.57	4.68	12	0.21	488.00	3186.00	15800	20231027	-5.57	6650	20221226	124.36	15800	-5.57	20231027	6760	120.71	20230102	15800	-5.57	20231027	6650	124.36	20221226	0.96	N	138580	500	112 억		851823	N	N	0	N	00	N
152	20231106	100711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15190	280	2	1.88	439769160	29045	34.96	15030	15290	15030	19380	10440	14910	15140.96	3.78	0	12030	16156	15532	15026	14402	13896	15845	14715	113	4470	500	10730	10	1	22556163	3426	31.13	4.77	12	0.13	488.00	3186.00	15800	20231027	-3.86	6650	20221226	128.42	15800	-3.86	20231027	6760	124.70	20230102	15800	-3.86	20231027	6650	128.42	20221226	0.96	N	138580	500	112 억		851823	N	N	0	N	00	N
153	20231106	090733	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15110	200	2	1.34	51892370	3433	4.13	15030	15290	15030	19380	10440	14910	15115.75	3.78	0	-701	16156	15532	15026	14402	13896	15845	14715	113	4470	500	10730	10	1	22556163	3408	30.96	4.74	12	0.02	488.00	3186.00	15800	20231027	-4.37	6650	20221226	127.22	15800	-4.37	20231027	6760	123.52	20230102	15800	-4.37	20231027	6650	127.22	20221226	0.96	N	138580	500	112 억		851823	N	N	0	N	00	N
154	20231103	160724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14910	490	2	3.40	1252913050	83029	89.73	14530	15650	14520	18740	10100	14420	15090.18	3.74	0	8999	15660	15040	14730	14110	13800	14885	13955	113	4320	500	10380	10	1	22556163	3363	30.55	4.68	12	0.37	488.00	3186.00	15800	20231027	-5.63	6650	20221226	124.21	15800	-5.63	20231027	6760	120.56	20230102	15800	-5.63	20231027	6650	124.21	20221226	0.97	N	138580	500	112 억		842865	N	N	0	N	00	N
155	20231103	150721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14940	520	2	3.61	1137187350	75272	81.34	14530	15650	14520	18740	10100	14420	15107.71	3.74	0	8363	15660	15040	14730	14110	13800	14885	13955	113	4320	500	10380	10	1	22556163	3370	30.61	4.69	12	0.33	488.00	3186.00	15800	20231027	-5.44	6650	20221226	124.66	15800	-5.44	20231027	6760	121.01	20230102	15800	-5.44	20231027	6650	124.66	20221226	0.97	N	138580	500	112 억		842865	N	N	0	N	00	N
156	20231103	140720	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15020	600	2	4.16	1052686750	69632	75.25	14530	15650	14520	18740	10100	14420	15117.86	3.74	0	8242	15660	15040	14730	14110	13800	14885	13955	113	4320	500	10380	10	1	22556163	3388	30.78	4.71	12	0.31	488.00	3186.00	15800	20231027	-4.94	6650	20221226	125.86	15800	-4.94	20231027	6760	122.19	20230102	15800	-4.94	20231027	6650	125.86	20221226	0.97	N	138580	500	112 억		842865	N	N	0	N	00	N
157	20231103	130722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15030	610	2	4.23	961943020	63591	68.72	14530	15650	14520	18740	10100	14420	15127.03	3.74	0	8800	15660	15040	14730	14110	13800	14885	13955	113	4320	500	10380	10	1	22556163	3390	30.80	4.72	12	0.28	488.00	3186.00	15800	20231027	-4.87	6650	20221226	126.02	15800	-4.87	20231027	6760	122.34	20230102	15800	-4.87	20231027	6650	126.02	20221226	0.97	N	138580	500	112 억		842865	N	N	0	N	00	N
158	20231103	120720	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15040	620	2	4.30	912260710	60283	65.15	14530	15650	14520	18740	10100	14420	15132.97	3.74	0	9700	15660	15040	14730	14110	13800	14885	13955	113	4320	500	10380	10	1	22556163	3392	30.82	4.72	12	0.27	488.00	3186.00	15800	20231027	-4.81	6650	20221226	126.17	15800	-4.81	20231027	6760	122.49	20230102	15800	-4.81	20231027	6650	126.17	20221226	0.97	N	138580	500	112 억		842865	N	N	0	N	00	N
159	20231103	110727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15050	630	2	4.37	850419730	56174	60.71	14530	15650	14520	18740	10100	14420	15139.03	3.74	0	10855	15660	15040	14730	14110	13800	14885	13955	113	4320	500	10380	10	1	22556163	3395	30.84	4.72	12	0.25	488.00	3186.00	15800	20231027	-4.75	6650	20221226	126.32	15800	-4.75	20231027	6760	122.63	20230102	15800	-4.75	20231027	6650	126.32	20221226	0.97	N	138580	500	112 억		842865	N	N	0	N	00	N
160	20231103	100712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15120	700	2	4.85	742968360	49061	53.02	14530	15650	14520	18740	10100	14420	15143.77	3.74	0	10909	15660	15040	14730	14110	13800	14885	13955	113	4320	500	10380	10	1	22556163	3410	30.98	4.75	12	0.22	488.00	3186.00	15800	20231027	-4.30	6650	20221226	127.37	15800	-4.30	20231027	6760	123.67	20230102	15800	-4.30	20231027	6650	127.37	20221226	0.97	N	138580	500	112 억		842865	N	N	0	N	00	N
161	20231103	090715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14690	270	2	1.87	31284480	2137	2.31	14530	14780	14520	18740	10100	14420	14639.44	3.74	0	-194	15660	15040	14730	14110	13800	14885	13955	113	4320	500	10380	10	1	22556163	3314	30.10	4.61	12	0.01	488.00	3186.00	15800	20231027	-7.03	6650	20221226	120.90	15800	-7.03	20231027	6760	117.31	20230102	15800	-7.03	20231027	6650	120.90	20221226	0.97	N	138580	500	112 억		842865	N	N	0	N	00	N
162	20231102	160716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14420	-410	5	-2.76	1373534410	92531	223.82	14860	15350	14420	19270	10390	14830	14848.49	3.76	0	-5259	15450	15140	14770	14460	14090	15295	14615	113	4440	500	10670	10	1	22556163	3253	29.55	4.53	12	0.41	488.00	3186.00	15800	20231027	-8.73	6650	20221226	116.84	15800	-8.73	20231027	6760	113.31	20230102	15800	-8.73	20231027	6650	116.84	20221226	0.98	N	138580	500	112 억		848323	N	N	0	N	00	N
163	20231102	150724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14720	-110	5	-0.74	1207351770	81080	196.12	14860	15350	14530	19270	10390	14830	14890.87	3.76	0	-3210	15450	15140	14770	14460	14090	15295	14615	113	4440	500	10670	10	1	22556163	3320	30.16	4.62	12	0.36	488.00	3186.00	15800	20231027	-6.84	6650	20221226	121.35	15800	-6.84	20231027	6760	117.75	20230102	15800	-6.84	20231027	6650	121.35	20221226	0.98	N	138580	500	112 억		848323	N	N	0	N	00	N
164	20231102	140711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14650	-180	5	-1.21	998272680	66789	161.55	14860	15350	14600	19270	10390	14830	14946.67	3.76	0	1679	15450	15140	14770	14460	14090	15295	14615	113	4440	500	10670	10	1	22556163	3304	30.02	4.60	12	0.30	488.00	3186.00	15800	20231027	-7.28	6650	20221226	120.30	15800	-7.28	20231027	6760	116.72	20230102	15800	-7.28	20231027	6650	120.30	20221226	0.98	N	138580	500	112 억		848323	N	N	0	N	00	N
165	20231102	130717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14780	-50	5	-0.34	836985080	55813	135.00	14860	15350	14660	19270	10390	14830	14996.24	3.76	0	7491	15450	15140	14770	14460	14090	15295	14615	113	4440	500	10670	10	1	22556163	3334	30.29	4.64	12	0.25	488.00	3186.00	15800	20231027	-6.46	6650	20221226	122.26	15800	-6.46	20231027	6760	118.64	20230102	15800	-6.46	20231027	6650	122.26	20221226	0.98	N	138580	500	112 억		848323	N	N	0	N	00	N
166	20231102	120713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14900	70	2	0.47	769820500	51299	124.08	14860	15350	14660	19270	10390	14830	15006.55	3.76	0	9018	15450	15140	14770	14460	14090	15295	14615	113	4440	500	10670	10	1	22556163	3361	30.53	4.68	12	0.23	488.00	3186.00	15800	20231027	-5.70	6650	20221226	124.06	15800	-5.70	20231027	6760	120.41	20230102	15800	-5.70	20231027	6650	124.06	20221226	0.98	N	138580	500	112 억		848323	N	N	0	N	00	N
167	20231102	110712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14860	30	2	0.20	718752330	47875	115.80	14860	15350	14660	19270	10390	14830	15013.11	3.76	0	9932	15450	15140	14770	14460	14090	15295	14615	113	4440	500	10670	10	1	22556163	3352	30.45	4.66	12	0.21	488.00	3186.00	15800	20231027	-5.95	6650	20221226	123.46	15800	-5.95	20231027	6760	119.82	20230102	15800	-5.95	20231027	6650	123.46	20221226	0.98	N	138580	500	112 억		848323	N	N	0	N	00	N
168	20231102	100714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15120	290	2	1.96	386691760	25541	61.78	14860	15350	14860	19270	10390	14830	15140.06	3.76	0	7095	15450	15140	14770	14460	14090	15295	14615	113	4440	500	10670	10	1	22556163	3410	30.98	4.75	12	0.11	488.00	3186.00	15800	20231027	-4.30	6650	20221226	127.37	15800	-4.30	20231027	6760	123.67	20230102	15800	-4.30	20231027	6650	127.37	20221226	0.98	N	138580	500	112 억		848323	N	N	0	N	00	N
169	20231102	090719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15190	360	2	2.43	49384760	3269	7.91	14860	15250	14860	19270	10390	14830	15107.16	3.76	0	907	15450	15140	14770	14460	14090	15295	14615	113	4440	500	10670	10	1	22556163	3426	31.13	4.77	12	0.01	488.00	3186.00	15800	20231027	-3.86	6650	20221226	128.42	15800	-3.86	20231027	6760	124.70	20230102	15800	-3.86	20231027	6650	128.42	20221226	0.98	N	138580	500	112 억		848323	N	N	0	N	00	N
170	20231101	160711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14830	110	2	0.75	610254260	41314	58.87	14720	15080	14400	19130	10310	14720	14771.05	3.74	0	2598	15786	15252	14746	14212	13706	15000	13960	113	4410	500	10590	10	1	22556163	3345	30.39	4.65	12	0.18	488.00	3186.00	15800	20231027	-6.14	6650	20221226	123.01	15800	-6.14	20231027	6760	119.38	20230102	15800	-6.14	20231027	6650	123.01	20221226	1.03	N	138580	500	112 억		844687	N	N	0	N	00	N
171	20231101	150712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14960	240	2	1.63	586582360	39725	56.60	14720	15080	14400	19130	10310	14720	14766.08	3.74	0	2726	15786	15252	14746	14212	13706	15000	13960	113	4410	500	10590	10	1	22556163	3374	30.66	4.70	12	0.18	488.00	3186.00	15800	20231027	-5.32	6650	20221226	124.96	15800	-5.32	20231027	6760	121.30	20230102	15800	-5.32	20231027	6650	124.96	20221226	1.03	N	138580	500	112 억		844687	N	N	0	N	00	N
172	20231101	140706	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14960	240	2	1.63	393581670	26867	38.28	14720	14990	14400	19130	10310	14720	14649.26	3.74	0	3823	15786	15252	14746	14212	13706	15000	13960	113	4410	500	10590	10	1	22556163	3374	30.66	4.70	12	0.12	488.00	3186.00	15800	20231027	-5.32	6650	20221226	124.96	15800	-5.32	20231027	6760	121.30	20230102	15800	-5.32	20231027	6650	124.96	20221226	1.03	N	138580	500	112 억		844687	N	N	0	N	00	N
173	20231101	130711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14700	-20	5	-0.14	293909460	20160	28.73	14720	14990	14400	19130	10310	14720	14578.84	3.74	0	-1577	15786	15252	14746	14212	13706	15000	13960	113	4410	500	10590	10	1	22556163	3316	30.12	4.61	12	0.09	488.00	3186.00	15800	20231027	-6.96	6650	20221226	121.05	15800	-6.96	20231027	6760	117.46	20230102	15800	-6.96	20231027	6650	121.05	20221226	1.03	N	138580	500	112 억		844687	N	N	0	N	00	N
174	20231101	120727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14700	-20	5	-0.14	226726780	15599	22.23	14720	14990	14400	19130	10310	14720	14534.70	3.74	0	-3800	15786	15252	14746	14212	13706	15000	13960	113	4410	500	10590	10	1	22556163	3316	30.12	4.61	12	0.07	488.00	3186.00	15800	20231027	-6.96	6650	20221226	121.05	15800	-6.96	20231027	6760	117.46	20230102	15800	-6.96	20231027	6650	121.05	20221226	1.03	N	138580	500	112 억		844687	N	N	0	N	00	N
175	20231101	110731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14490	-230	5	-1.56	196114180	13500	19.24	14720	14990	14400	19130	10310	14720	14526.98	3.74	0	-5123	15786	15252	14746	14212	13706	15000	13960	113	4410	500	10590	10	1	22556163	3268	29.69	4.55	12	0.06	488.00	3186.00	15800	20231027	-8.29	6650	20221226	117.89	15800	-8.29	20231027	6760	114.35	20230102	15800	-8.29	20231027	6650	117.89	20221226	1.03	N	138580	500	112 억		844687	N	N	0	N	00	N
176	20231101	100722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14460	-260	5	-1.77	132846070	9153	13.04	14720	14990	14400	19130	10310	14720	14513.94	3.74	0	-4051	15786	15252	14746	14212	13706	15000	13960	113	4410	500	10590	10	1	22556163	3262	29.63	4.54	12	0.04	488.00	3186.00	15800	20231027	-8.48	6650	20221226	117.44	15800	-8.48	20231027	6760	113.91	20230102	15800	-8.48	20231027	6650	117.44	20221226	1.03	N	138580	500	112 억		844687	N	N	0	N	00	N
177	20231101	090722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14400	-320	5	-2.17	30962590	2115	3.01	14720	14990	14400	19130	10310	14720	14639.52	3.74	0	-1407	15786	15252	14746	14212	13706	15000	13960	113	4410	500	10590	10	1	22556163	3248	29.51	4.52	12	0.01	488.00	3186.00	15800	20231027	-8.86	6650	20221226	116.54	15800	-8.86	20231027	6760	113.02	20230102	15800	-8.86	20231027	6650	116.54	20221226	1.03	N	138580	500	112 억		844687	N	N	0	N	00	N